Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
18-May-2026 48.00 53.00 48.00 50.00 2,999,800 0
15-May-2026 53.00 53.00 53.00 53.00 0 0
14-May-2026 53.00 53.00 53.00 53.00 0 0
13-May-2026 52.00 54.00 52.00 53.00 2,124,100 0
12-May-2026 51.00 51.00 49.00 51.00 7,118,300 0
11-May-2026 57.00 57.00 54.00 54.00 7,126,100 0
08-May-2026 61.00 61.00 60.00 60.00 4,382,400 0
07-May-2026 61.00 63.00 61.00 61.00 9,502,300 0
06-May-2026 58.00 60.00 58.00 60.00 10,632,400 0
05-May-2026 58.00 58.00 58.00 58.00 3,376,300 0
04-May-2026 55.00 55.00 55.00 55.00 7,709,700 0
30-Apr-2026 52.00 52.00 52.00 52.00 6,270,000 0
29-Apr-2026 49.00 52.00 49.00 52.00 3,900,900 0
28-Apr-2026 47.00 48.00 47.00 48.00 1,839,200 0
27-Apr-2026 45.00 47.00 45.00 46.00 5,428,400 0
24-Apr-2026 45.00 45.00 44.00 44.00 2,264,300 0
23-Apr-2026 45.00 46.00 45.00 46.00 4,345,400 0
22-Apr-2026 46.00 46.00 45.00 45.00 1,388,800 0
21-Apr-2026 45.00 46.00 45.00 45.00 3,840,400 0
20-Apr-2026 45.00 46.00 45.00 45.00 2,097,100 0
17-Apr-2026 46.00 46.00 46.00 46.00 1,620,900 0
16-Apr-2026 44.00 47.00 44.00 45.00 3,052,500 0
15-Apr-2026 45.00 45.00 44.00 44.00 3,089,400 0
14-Apr-2026 45.00 46.00 45.00 45.00 959,600 0
13-Apr-2026 45.00 45.00 45.00 45.00 2,270,100 0
10-Apr-2026 44.00 45.00 44.00 45.00 1,117,200 0
09-Apr-2026 45.00 45.00 45.00 45.00 659,700 0
08-Apr-2026 46.00 48.00 45.00 46.00 2,960,300 0
07-Apr-2026 46.00 46.00 44.00 45.00 1,168,200 0
06-Apr-2026 45.00 45.00 44.00 45.00 1,845,000 0
02-Apr-2026 45.00 47.00 45.00 46.00 588,800 0
01-Apr-2026 46.00 46.00 45.00 46.00 716,600 0
31-Mar-2026 47.00 47.00 46.00 46.00 729,300 0
30-Mar-2026 45.00 47.00 44.00 47.00 948,900 0
27-Mar-2026 48.00 48.00 47.00 47.00 535,700 0
26-Mar-2026 49.00 49.00 47.00 48.00 2,565,100 0
25-Mar-2026 45.00 46.00 45.00 46.00 8,213,100 0
17-Mar-2026 46.00 46.00 44.00 46.00 230,700 0
16-Mar-2026 42.00 46.00 41.00 46.00 2,347,200 0
13-Mar-2026 42.00 46.00 42.00 45.00 632,100 0
12-Mar-2026 44.00 46.00 44.00 45.00 701,200 0
11-Mar-2026 46.00 46.00 43.00 45.00 1,120,400 0
10-Mar-2026 43.00 46.00 43.00 45.00 3,904,300 0
09-Mar-2026 43.00 44.00 43.00 43.00 2,688,800 0
06-Mar-2026 45.00 47.00 45.00 47.00 713,900 0
05-Mar-2026 43.00 48.00 43.00 47.00 3,184,300 0
04-Mar-2026 48.00 48.00 44.00 44.00 2,188,800 0
03-Mar-2026 50.00 50.00 48.00 48.00 1,838,100 0
02-Mar-2026 51.00 53.00 50.00 50.00 4,102,900 0
27-Feb-2026 47.00 49.00 47.00 49.00 2,856,200 0
26-Feb-2026 46.00 47.00 45.00 45.00 2,471,800 0
25-Feb-2026 49.00 49.00 47.00 49.00 1,450,000 0
24-Feb-2026 47.00 49.00 47.00 48.00 1,419,500 0
23-Feb-2026 46.00 46.00 46.00 46.00 3,963,200 0
20-Feb-2026 45.00 45.00 44.00 44.00 5,069,100 0
19-Feb-2026 49.00 49.00 45.00 45.00 8,643,400 0
18-Feb-2026 50.00 53.00 50.00 50.00 7,798,800 0
13-Feb-2026 52.00 55.00 52.00 55.00 2,369,700 0
12-Feb-2026 52.00 54.00 49.00 54.00 1,600,100 0
11-Feb-2026 52.00 52.00 52.00 52.00 1,324,600 0
10-Feb-2026 52.00 52.00 51.00 52.00 1,639,000 0
09-Feb-2026 45.00 51.00 45.00 51.00 5,640,100 0
06-Feb-2026 47.00 49.00 47.00 49.00 2,224,600 0
05-Feb-2026 52.00 52.00 51.00 51.00 1,918,000 0
04-Feb-2026 51.00 52.00 51.00 52.00 1,429,500 0
03-Feb-2026 46.00 50.00 46.00 50.00 1,396,700 0
02-Feb-2026 48.00 48.00 44.00 46.00 2,150,400 0
30-Jan-2026 48.00 48.00 48.00 48.00 941,600 0
29-Jan-2026 43.00 44.00 43.00 44.00 2,528,000 0
28-Jan-2026 48.00 48.00 47.00 47.00 1,829,000 0
27-Jan-2026 49.00 52.00 49.00 52.00 5,259,100 0
26-Jan-2026 47.00 49.00 47.00 49.00 7,638,800 0
23-Jan-2026 47.00 47.00 47.00 47.00 17,928,700 0
22-Jan-2026 51.00 54.00 51.00 52.00 12,420,000 0
21-Jan-2026 55.00 55.00 54.00 54.00 14,934,600 0
20-Jan-2026 59.00 59.00 59.00 59.00 4,511,400 0
19-Jan-2026 65.00 65.00 65.00 65.00 14,463,200 0
15-Jan-2026 72.00 72.00 72.00 72.00 14,933,300 0
14-Jan-2026 66.00 66.00 66.00 66.00 18,460,500 0
13-Jan-2026 57.00 60.00 57.00 60.00 22,807,700 0
12-Jan-2026 56.00 56.00 55.00 55.00 11,176,200 0
09-Jan-2026 52.00 52.00 52.00 52.00 3,121,700 0
08-Jan-2026 52.00 53.00 52.00 52.00 7,689,700 0
07-Jan-2026 50.00 55.00 50.00 52.00 10,389,700 0
06-Jan-2026 54.00 54.00 50.00 50.00 2,888,800 0
05-Jan-2026 51.00 53.00 50.00 50.00 7,068,700 0
02-Jan-2026 53.00 53.00 50.00 50.00 7,251,300 0
30-Dec-2025 58.00 58.00 55.00 55.00 6,354,300 0
29-Dec-2025 50.00 55.00 50.00 55.00 6,270,600 0
24-Dec-2025 56.00 56.00 51.00 51.00 5,782,900 0
23-Dec-2025 56.00 56.00 55.00 55.00 10,836,900 0
22-Dec-2025 55.00 55.00 55.00 55.00 10,623,600 0
19-Dec-2025 47.00 50.00 47.00 50.00 6,217,000 0
18-Dec-2025 44.00 46.00 44.00 46.00 8,316,800 0
17-Dec-2025 41.00 42.00 40.00 42.00 2,066,500 0
16-Dec-2025 40.00 41.00 40.00 41.00 669,900 0
15-Dec-2025 42.00 42.00 40.00 40.00 651,500 0
12-Dec-2025 42.00 42.00 41.00 41.00 265,600 0
11-Dec-2025 43.00 43.00 41.00 42.00 359,900 0
10-Dec-2025 42.00 43.00 42.00 43.00 991,700 0